Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bsb Bancorp Inc (NQ: BLMT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 32.45 32.45 32.15 32.25 8,888 -0.20(-0.62%)
Apr 27, 2018 32.55 32.60 32.35 32.45 6,577 -0.40(-1.22%)
Apr 26, 2018 33.00 33.15 32.45 32.85 4,068 -0.10(-0.30%)
Apr 25, 2018 32.90 33.20 32.85 32.95 7,494 +0.30(+0.92%)
Apr 24, 2018 32.20 32.90 32.20 32.65 6,646 +0.35(+1.08%)
Apr 23, 2018 31.85 32.35 31.55 32.30 3,551 +0.40(+1.25%)
Apr 20, 2018 31.25 32.10 31.25 31.90 9,990 +0.15(+0.47%)
Apr 19, 2018 31.25 31.95 30.61 31.75 7,486 +0.35(+1.11%)
Apr 18, 2018 31.70 31.95 31.07 31.40 9,671 -0.80(-2.48%)
Apr 17, 2018 31.67 32.35 31.67 32.20 7,831 +0.60(+1.90%)
Apr 16, 2018 31.20 31.75 31.18 31.60 4,204 +0.65(+2.10%)
Apr 13, 2018 31.25 31.25 30.55 30.95 6,019 -0.30(-0.96%)
Apr 12, 2018 31.35 31.50 31.25 31.25 1,844 +0.00(+0.00%)
Apr 11, 2018 31.60 31.60 31.25 31.25 2,407 -0.10(-0.32%)
Apr 10, 2018 30.50 31.70 30.50 31.35 7,472 +0.85(+2.79%)
Apr 09, 2018 30.80 30.90 30.50 30.50 11,744 -0.35(-1.13%)
Apr 06, 2018 31.30 31.30 30.85 30.85 3,453 -0.15(-0.48%)
Apr 05, 2018 31.00 31.05 30.50 31.00 9,291 +0.40(+1.31%)
Apr 04, 2018 30.45 30.85 30.45 30.60 2,908 +0.25(+0.82%)
Apr 03, 2018 30.65 30.82 30.25 30.35 25,919 -0.10(-0.33%)
Apr 02, 2018 30.65 31.30 30.25 30.45 12,803 -0.15(-0.49%)
Mar 29, 2018 30.60 30.60 30.60 0 -0.70(-2.24%)
Mar 28, 2018 30.72 31.50 30.72 31.30 4,769 +0.35(+1.13%)
Mar 27, 2018 30.60 31.30 30.55 30.95 5,445 -0.35(-1.12%)
Mar 26, 2018 30.20 31.45 30.05 31.30 7,216 +1.05(+3.47%)
Mar 23, 2018 30.65 30.90 30.65 30.25 10,098 -0.40(-1.31%)
Mar 22, 2018 30.85 30.85 30.65 30.65 4,316 -0.20(-0.65%)
Mar 21, 2018 31.00 31.05 30.69 30.85 63,671 -0.10(-0.32%)
Mar 20, 2018 31.00 31.00 30.75 30.95 23,282 +0.00(+0.00%)
Mar 19, 2018 30.70 31.00 30.60 30.95 9,189 +0.00(+0.00%)
Mar 16, 2018 30.45 31.00 30.25 30.95 24,063 +0.45(+1.48%)
Mar 15, 2018 30.15 30.65 30.15 30.50 2,910 +0.05(+0.16%)
Mar 14, 2018 30.10 30.45 30.00 30.45 5,066 -0.10(-0.33%)
Mar 13, 2018 30.75 30.90 30.50 30.55 5,676 -0.45(-1.45%)
Mar 12, 2018 30.75 31.00 30.10 31.00 8,648 +0.00(+0.00%)
Mar 09, 2018 30.50 31.00 30.50 31.00 14,143 +0.20(+0.65%)
Mar 08, 2018 30.95 30.95 30.30 30.80 6,288 +0.00(+0.00%)
Mar 07, 2018 30.15 31.00 30.15 30.80 6,257 +0.20(+0.65%)
Mar 06, 2018 30.55 30.70 30.40 30.60 6,882 +0.05(+0.16%)
Mar 05, 2018 30.05 31.40 29.93 30.55 10,095 +0.55(+1.83%)
Mar 02, 2018 29.20 30.00 28.90 30.00 13,436 +1.05(+3.63%)
Mar 01, 2018 28.95 29.18 28.65 28.95 34,646 -0.05(-0.17%)
Feb 28, 2018 29.95 30.30 28.90 29.00 8,375 -1.25(-4.13%)
Feb 27, 2018 30.50 30.50 30.00 30.25 8,247 -0.45(-1.47%)
Feb 26, 2018 30.89 30.89 30.10 30.70 3,024 +0.35(+1.15%)
Feb 23, 2018 30.30 30.40 30.15 30.35 6,118 +0.30(+1.00%)
Feb 22, 2018 30.82 30.85 30.05 30.05 4,935 -0.80(-2.59%)
Feb 21, 2018 30.60 31.00 30.60 30.85 7,075 +0.75(+2.49%)
Feb 20, 2018 29.70 30.50 29.70 30.10 40,325 +0.20(+0.67%)
Feb 16, 2018 29.90 29.90 29.90 0 +0.15(+0.50%)
Feb 15, 2018 29.67 29.75 29.55 29.75 7,887 +0.05(+0.17%)
Feb 14, 2018 29.30 29.80 29.30 29.70 6,716 +0.10(+0.34%)
Feb 13, 2018 29.30 29.60 29.05 29.60 12,860 +0.05(+0.17%)
Feb 12, 2018 29.25 29.75 28.75 29.55 11,412 +0.25(+0.85%)
Feb 09, 2018 28.95 30.45 28.95 29.30 8,654 +0.65(+2.27%)
Feb 08, 2018 29.50 29.50 28.65 28.65 8,692 -0.65(-2.22%)
Feb 07, 2018 29.90 29.90 29.30 9,171 -0.60(-2.01%)
Feb 06, 2018 29.02 29.95 29.02 29.90 21,171 +0.21(+0.71%)
Feb 05, 2018 29.75 30.20 29.69 29.69 15,336 -0.26(-0.87%)
Feb 02, 2018 30.50 30.85 29.90 29.95 8,330 -0.80(-2.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.